28,600€
-1,72%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 28,80 | 28,90 | 28,60 | 28,60 | -1,72% | - |
| 11.06.2025 | 29,40 | 29,70 | 29,10 | 29,10 | -2,02% | - |
| 10.06.2025 | 28,80 | 29,70 | 28,60 | 29,70 | 2,77% | - |
| 09.06.2025 | 27,80 | 29,10 | 27,80 | 28,90 | 3,58% | - |
| 06.06.2025 | 27,80 | 28,50 | 27,70 | 27,90 | 0,00% | - |
| 05.06.2025 | 27,90 | 28,10 | 27,10 | 27,90 | 0,72% | - |
| 04.06.2025 | 27,00 | 27,70 | 26,80 | 27,70 | 3,75% | - |
| 03.06.2025 | 25,80 | 26,70 | 25,60 | 26,70 | 0,75% | - |
| 02.06.2025 | 27,30 | 27,60 | 26,50 | 26,50 | -5,02% | - |
| 30.05.2025 | 28,20 | 28,50 | 27,50 | 27,90 | -2,11% | - |
| 29.05.2025 | 29,20 | 29,30 | 28,30 | 28,50 | -2,06% | - |
| 28.05.2025 | 29,60 | 29,80 | 28,90 | 29,10 | 0,00% | - |
| 27.05.2025 | 28,10 | 29,30 | 28,10 | 29,10 | 3,93% | - |
| 26.05.2025 | 28,00 | 28,20 | 28,00 | 28,00 | 1,08% | - |
| 23.05.2025 | 28,60 | 28,60 | 27,50 | 27,70 | -2,81% | - |
| 22.05.2025 | 28,60 | 28,70 | 28,30 | 28,50 | -3,39% | - |
| 21.05.2025 | 30,20 | 30,40 | 29,10 | 29,50 | -5,14% | - |
| 20.05.2025 | 31,40 | 31,80 | 30,90 | 31,10 | -0,64% | - |
| 19.05.2025 | 32,00 | 32,00 | 31,00 | 31,30 | -2,49% | - |
| 16.05.2025 | 31,80 | 32,30 | 31,60 | 32,10 | 0,00% | - |
| 15.05.2025 | 32,10 | 32,90 | 31,70 | 32,10 | 0,00% | - |
| 14.05.2025 | 33,40 | 33,40 | 31,90 | 32,10 | -3,60% | - |
| 13.05.2025 | 32,80 | 33,40 | 32,50 | 33,30 | 1,83% | - |
| 12.05.2025 | 29,80 | 32,90 | 29,80 | 32,70 | 13,15% | - |
| 09.05.2025 | 29,40 | 29,50 | 28,50 | 28,90 | 1,40% | - |
| 08.05.2025 | 30,40 | 30,60 | 27,00 | 28,50 | -4,04% | - |
| 07.05.2025 | 30,20 | 30,30 | 29,60 | 29,70 | -1,98% | - |
| 06.05.2025 | 30,20 | 30,30 | 29,40 | 30,30 | -0,33% | - |
| 05.05.2025 | 31,20 | 31,20 | 29,80 | 30,40 | -1,30% | - |
| 02.05.2025 | 30,70 | 31,40 | 30,60 | 30,80 | 2,67% | - |
| 30.04.2025 | 30,70 | 30,70 | 29,30 | 30,00 | -1,64% | - |
| 29.04.2025 | 30,60 | 30,70 | 30,00 | 30,50 | 0,66% | - |
| 28.04.2025 | 31,00 | 31,20 | 30,30 | 30,30 | -1,62% | - |
| 25.04.2025 | 31,20 | 31,40 | 30,60 | 30,80 | 2,33% | - |
| 24.04.2025 | 29,80 | 30,20 | 29,60 | 30,10 | -0,99% | - |
| 23.04.2025 | 29,00 | 31,50 | 28,90 | 30,40 | 7,42% | - |
| 22.04.2025 | 28,30 | 28,80 | 27,60 | 28,30 | 1,43% | - |
| 17.04.2025 | 27,60 | 28,10 | 27,30 | 27,90 | 0,36% | - |
| 16.04.2025 | 27,60 | 27,90 | 27,20 | 27,80 | -1,42% | - |
| 15.04.2025 | 28,60 | 28,80 | 28,00 | 28,20 | 0,00% | - |
| 14.04.2025 | 28,30 | 29,00 | 27,90 | 28,20 | 3,68% | - |
| 11.04.2025 | 28,50 | 28,50 | 27,10 | 27,20 | -4,56% | - |
| 10.04.2025 | 31,10 | 31,10 | 28,50 | 28,50 | 5,17% | - |
| 09.04.2025 | 27,50 | 27,90 | 26,90 | 27,10 | -9,97% | - |
| 08.04.2025 | 29,80 | 30,90 | 29,80 | 30,10 | 4,88% | - |
| 07.04.2025 | 27,80 | 31,20 | 27,70 | 28,70 | -2,05% | - |
| 04.04.2025 | 30,60 | 30,70 | 28,30 | 29,30 | -4,87% | - |
| 03.04.2025 | 33,10 | 33,30 | 30,40 | 30,80 | -5,52% | - |
| 02.04.2025 | 34,40 | 34,40 | 31,60 | 32,60 | -7,39% | - |
| 01.04.2025 | 35,40 | 35,50 | 34,50 | 35,20 | 0,57% | - |
| 31.03.2025 | 34,80 | 35,20 | 33,70 | 35,00 | 0,57% | - |
| 28.03.2025 | 36,00 | 36,10 | 34,60 | 34,80 | -2,79% | - |
| 27.03.2025 | 36,50 | 36,60 | 35,40 | 35,80 | -2,19% | - |
| 26.03.2025 | 36,50 | 37,10 | 36,20 | 36,60 | 0,00% | - |
| 25.03.2025 | 37,00 | 37,50 | 36,60 | 36,60 | -1,35% | - |
| 24.03.2025 | 36,20 | 37,50 | 36,20 | 37,10 | 2,20% | - |
| 21.03.2025 | 36,30 | 36,40 | 35,20 | 36,30 | -0,55% | - |
| 20.03.2025 | 36,30 | 37,00 | 35,60 | 36,50 | 0,00% | - |
| 19.03.2025 | 35,80 | 36,60 | 35,80 | 36,50 | 3,69% | - |
| 18.03.2025 | 35,80 | 36,30 | 35,20 | 35,20 | -0,85% | - |
| 17.03.2025 | 34,00 | 35,80 | 33,90 | 35,50 | 6,61% | - |
| 14.03.2025 | 33,10 | 33,60 | 32,90 | 33,30 | -0,30% | - |
| 13.03.2025 | 33,40 | 34,10 | 33,30 | 33,40 | 0,00% | - |
| 12.03.2025 | 34,00 | 34,50 | 33,20 | 33,40 | 0,91% | - |
| 11.03.2025 | 32,70 | 33,40 | 32,30 | 33,10 | 0,30% | - |
| 10.03.2025 | 34,90 | 34,90 | 32,80 | 33,00 | -2,94% | - |
| 07.03.2025 | 34,40 | 34,40 | 33,20 | 34,00 | -0,58% | - |
| 06.03.2025 | 34,90 | 35,10 | 34,20 | 34,20 | 0,00% | - |
| 05.03.2025 | 34,40 | 34,90 | 34,00 | 34,20 | 1,79% | - |